Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.48	15.56	15.36	15.37	138,967	-0.13(-0.85%)
Jan 30, 2017	15.48	15.60	15.43	15.50	113,252	-0.07(-0.47%)
Jan 27, 2017	15.65	15.65	15.50	15.57	79,791	-0.06(-0.40%)
Jan 26, 2017	15.74	15.82	15.55	15.64	147,839	-0.03(-0.21%)
Jan 25, 2017	15.43	15.73	15.38	15.67	109,312	+0.29(+1.89%)
Jan 24, 2017	15.66	15.66	15.34	15.38	294,435	-0.20(-1.30%)
Jan 23, 2017	15.38	15.60	15.38	15.58	133,673	+0.14(+0.88%)
Jan 20, 2017	15.39	15.45	15.29	15.44	127,098	+0.08(+0.49%)
Jan 19, 2017	15.45	15.45	15.28	15.37	99,006	-0.10(-0.65%)
Jan 18, 2017	15.42	15.57	15.37	15.47	101,888	+0.06(+0.41%)
Jan 17, 2017	15.36	15.50	15.36	15.41	54,150	+0.04(+0.28%)
Jan 13, 2017		15.36	15.36	15.36	0	-0.01(-0.04%)
Jan 12, 2017	15.39	15.51	15.31	15.37	91,888	+0.04(+0.25%)
Jan 11, 2017	15.19	15.37	15.09	15.33	108,250	+0.09(+0.59%)
Jan 10, 2017	15.14	15.25	15.09	15.24	105,544	+0.02(+0.16%)
Jan 09, 2017	15.20	15.26	15.08	15.22	209,103	-0.01(-0.07%)
Jan 06, 2017	15.22	15.34	15.14	15.23	120,059	-0.09(-0.58%)
Jan 05, 2017	15.22	15.38	15.21	15.32	186,148	+0.22(+1.43%)
Jan 04, 2017	15.10	15.21	15.09	15.10	140,169	+0.03(+0.23%)
Jan 03, 2017	15.15	15.26	14.97	15.07	210,008	-0.12(-0.77%)
Dec 30, 2016		15.18	15.18	15.18	0	-0.02(-0.11%)
Dec 29, 2016	14.97	15.29	14.97	15.20	129,172	+0.30(+2.04%)
Dec 28, 2016	14.81	14.99	14.81	14.90	127,019	+0.09(+0.63%)
Dec 27, 2016	14.78	14.84	14.68	14.80	92,932	+0.02(+0.10%)
Dec 23, 2016		14.79	14.79	14.79	0	+0.04(+0.25%)
Dec 22, 2016	14.79	14.87	14.68	14.75	122,314	-0.10(-0.67%)
Dec 21, 2016	14.86	15.03	14.78	14.85	162,098	+0.00(+0.00%)
Dec 20, 2016	14.83	15.03	14.71	14.85	236,461	+0.07(+0.47%)
Dec 19, 2016	14.98	14.98	14.73	14.78	166,261	-0.18(-1.18%)
Dec 16, 2016	15.18	15.18	14.85	14.96	195,173	-0.26(-1.70%)
Dec 15, 2016	15.19	15.27	15.08	15.22	98,524	-0.06(-0.37%)
Dec 14, 2016	15.55	15.61	15.18	15.27	222,495	-0.32(-2.06%)
Dec 13, 2016	15.47	15.67	15.37	15.59	411,766	+0.36(+2.35%)
Dec 12, 2016	15.25	15.28	15.15	15.24	222,852	+0.04(+0.24%)
Dec 09, 2016	14.97	15.30	14.97	15.20	282,074	+0.18(+1.22%)
Dec 08, 2016	14.92	15.21	14.90	15.02	227,627	+0.06(+0.39%)
Dec 07, 2016	14.99	15.05	14.91	14.96	265,360	+0.05(+0.30%)
Dec 06, 2016	14.96	15.07	14.88	14.91	231,102	-0.05(-0.35%)
Dec 05, 2016	14.80	15.03	14.70	14.96	188,046	+0.32(+2.19%)
Dec 02, 2016	14.54	14.76	14.53	14.64	109,164	+0.13(+0.88%)
Dec 01, 2016	14.83	14.83	14.50	14.52	203,586	-0.00(-0.01%)
Nov 30, 2016	14.69	14.81	14.52	14.52	240,378	-0.14(-0.96%)
Nov 29, 2016	14.68	14.81	14.61	14.66	136,680	-0.01(-0.07%)
Nov 28, 2016	14.98	14.98	14.64	14.67	159,300	-0.29(-1.92%)
Nov 25, 2016	14.98	14.99	14.75	14.96	126,666	-0.02(-0.14%)
Nov 23, 2016		14.98	14.98	14.98	0	+0.11(+0.71%)
Nov 22, 2016	15.10	15.15	14.87	14.87	168,084	-0.15(-1.02%)
Nov 21, 2016	14.96	15.21	14.93	15.03	318,629	+0.14(+0.97%)
Nov 18, 2016	14.69	14.89	14.69	14.88	241,454	+0.11(+0.73%)
Nov 17, 2016	14.79	14.97	14.77	14.77	155,152	+0.01(+0.10%)
Nov 16, 2016	14.74	14.99	14.62	14.76	348,957	-0.06(-0.44%)
Nov 15, 2016	14.49	14.82	14.49	14.82	267,397	+0.30(+2.09%)
Nov 14, 2016	14.65	14.71	14.41	14.52	365,703	-0.19(-1.27%)
Nov 11, 2016	14.78	14.84	14.36	14.71	278,265	-0.23(-1.53%)
Nov 10, 2016	15.27	15.29	14.92	14.93	288,788	-0.28(-1.83%)
Nov 09, 2016	15.42	15.46	15.21	15.21	508,834	-0.32(-2.07%)
Nov 08, 2016	15.34	15.58	15.23	15.53	152,614	+0.18(+1.19%)
Nov 07, 2016	15.30	15.39	15.19	15.35	248,433	+0.24(+1.60%)
Nov 04, 2016	15.41	15.41	15.07	15.11	200,751	-0.34(-2.23%)
Nov 03, 2016	15.48	15.61	15.44	15.45	131,668	-0.06(-0.39%)
Nov 02, 2016	15.34	15.53	15.34	15.51	198,343	+0.08(+0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.